Coca-Cola Europacific Partners PLC (CK0.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 09:17AM CEST. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 5 |
| 25 abr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 24 abr 2024 | 64.30 | 64.50 | 64.30 | 64.50 | 64.50 | - |
| 23 abr 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 22 abr 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| 19 abr 2024 | 63.10 | 63.40 | 62.70 | 62.70 | 62.70 | 5 |
| 18 abr 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 17 abr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 80 |
| 16 abr 2024 | 62.30 | 63.20 | 62.30 | 63.20 | 63.20 | 5 |
| 15 abr 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| 12 abr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 11 abr 2024 | 62.90 | 63.10 | 62.90 | 63.10 | 63.10 | 5 |
| 10 abr 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 09 abr 2024 | 62.80 | 62.80 | 62.70 | 62.70 | 62.70 | - |
| 08 abr 2024 | 64.30 | 64.30 | 64.20 | 64.20 | 64.20 | 260 |
| 05 abr 2024 | 63.00 | 64.10 | 63.00 | 64.10 | 64.10 | 100 |
| 04 abr 2024 | 63.70 | 64.00 | 63.70 | 64.00 | 64.00 | 500 |
| 03 abr 2024 | 65.00 | 65.00 | 64.30 | 64.30 | 64.30 | 170 |
| 02 abr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 28 mar 2024 | 65.60 | 65.60 | 65.20 | 65.20 | 65.20 | - |
| 27 mar 2024 | 65.80 | 67.00 | 65.80 | 66.00 | 66.00 | 20 |
| 26 mar 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 25 mar 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 22 mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 21 mar 2024 | 65.40 | 65.90 | 65.40 | 65.90 | 65.90 | 5 |
| 20 mar 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 19 mar 2024 | 64.80 | 64.80 | 64.70 | 64.70 | 64.70 | - |
| 18 mar 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 15 mar 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 14 mar 2024 | 65.30 | 66.10 | 65.30 | 66.10 | 66.10 | 98 |
| 13 mar 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 12 mar 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 11 mar 2024 | 63.40 | 63.50 | 63.40 | 63.50 | 63.50 | - |
| 08 mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 07 mar 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 06 mar 2024 | 63.10 | 63.10 | 63.00 | 63.00 | 63.00 | - |
| 05 mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 04 mar 2024 | 62.90 | 63.50 | 62.90 | 63.50 | 63.50 | - |
| 01 mar 2024 | 62.60 | 64.30 | 62.60 | 64.30 | 64.30 | 1,000 |
| 29 feb 2024 | 64.10 | 64.10 | 63.70 | 63.70 | 63.70 | 10 |
| 28 feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 27 feb 2024 | 65.50 | 66.00 | 65.00 | 65.00 | 65.00 | 208 |
| 26 feb 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 15 |
| 23 feb 2024 | 62.70 | 63.10 | 62.70 | 63.10 | 63.10 | 20 |
| 22 feb 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 21 feb 2024 | 63.20 | 63.20 | 62.80 | 62.80 | 62.80 | - |
| 20 feb 2024 | 61.90 | 63.80 | 61.90 | 63.80 | 63.80 | 50 |
| 19 feb 2024 | 61.90 | 61.90 | 61.80 | 61.80 | 61.80 | 20 |
| 16 feb 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 15 feb 2024 | 61.00 | 61.70 | 61.00 | 61.70 | 61.70 | - |
| 14 feb 2024 | 61.10 | 63.00 | 61.10 | 63.00 | 63.00 | 16 |
| 13 feb 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 12 feb 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 09 feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 08 feb 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 07 feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 06 feb 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| 05 feb 2024 | 63.30 | 64.10 | 63.30 | 64.10 | 64.10 | 50 |
| 02 feb 2024 | 62.50 | 65.20 | 62.50 | 65.20 | 65.20 | 515 |
| 01 feb 2024 | 62.60 | 64.00 | 62.60 | 64.00 | 64.00 | 3 |
| 31 ene 2024 | 62.60 | 64.30 | 62.60 | 64.30 | 64.30 | 100 |
| 30 ene 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 29 ene 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 26 ene 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 25 ene 2024 | 60.90 | 63.10 | 60.90 | 63.10 | 63.10 | 20 |
| 24 ene 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 23 ene 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 22 ene 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 100 |
| 19 ene 2024 | 60.60 | 61.40 | 60.60 | 61.40 | 61.40 | - |
| 18 ene 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 17 ene 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 16 ene 2024 | 59.80 | 62.00 | 59.80 | 61.90 | 61.90 | 135 |
| 15 ene 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 12 ene 2024 | 58.50 | 61.00 | 58.50 | 61.00 | 61.00 | 43 |
| 11 ene 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 10 ene 2024 | 59.10 | 59.10 | 58.80 | 59.10 | 59.10 | - |
| 09 ene 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| 08 ene 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 05 ene 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 04 ene 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 03 ene 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 02 ene 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 29 dic 2023 | 59.20 | 60.50 | 59.20 | 60.50 | 60.50 | 126 |
| 28 dic 2023 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 65 |
| 27 dic 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 22 dic 2023 | 58.00 | 59.90 | 58.00 | 59.90 | 59.90 | 1 |
| 21 dic 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 20 dic 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 19 dic 2023 | 57.90 | 58.00 | 57.90 | 58.00 | 58.00 | - |
| 18 dic 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 15 dic 2023 | 58.80 | 59.30 | 58.80 | 59.30 | 59.30 | 292 |
| 14 dic 2023 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 13 dic 2023 | 58.60 | 58.80 | 58.60 | 58.80 | 58.80 | - |
| 12 dic 2023 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 11 dic 2023 | 58.30 | 58.70 | 58.30 | 58.70 | 58.70 | 17 |
| 08 dic 2023 | 58.10 | 59.40 | 58.10 | 59.40 | 59.40 | 13 |
| 07 dic 2023 | 58.20 | 59.10 | 58.20 | 59.10 | 59.10 | 33 |
| 06 dic 2023 | 57.10 | 58.00 | 57.10 | 57.60 | 57.60 | 4 |
| 05 dic 2023 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 04 dic 2023 | 55.50 | 56.80 | 55.50 | 56.50 | 56.50 | 130 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.